Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	103.85	106.60	103.20	105.91	105.91	0.31%	23,206
Nov 3, 2025	105.70	106.10	105.30	105.59	105.59	-0.07%	197,024
Oct 31, 2025	107.75	107.90	105.20	105.66	105.66	-1.74%	8,966
Oct 30, 2025	107.65	107.90	106.50	107.54	107.54	0.78%	18,478
Oct 29, 2025	106.75	107.50	106.20	106.70	106.70	-0.38%	30,814
Oct 28, 2025	108.30	108.30	106.40	107.11	107.11	-0.75%	12,373
Oct 27, 2025	108.60	108.90	107.40	107.92	107.92	0.33%	142,263
Oct 24, 2025	107.05	108.40	107.10	107.56	107.56	-0.76%	5,075
Oct 23, 2025	108.20	108.70	107.40	108.39	108.39	-0.32%	6,588
Oct 22, 2025	108.80	109.30	108.00	108.73	108.73	-0.58%	9,403
Oct 21, 2025	107.65	109.80	107.60	109.37	109.37	2.35%	7,155
Oct 20, 2025	106.35	107.20	105.70	106.86	106.86	0.75%	19,118
Oct 17, 2025	108.00	108.40	105.30	106.06	106.06	-2.63%	10,969
Oct 16, 2025	110.35	110.90	108.60	108.92	108.92	-1.16%	17,483
Oct 15, 2025	113.70	113.90	110.00	110.20	110.20	-1.25%	101,652
Oct 14, 2025	111.75	113.80	111.10	111.59	111.59	-1.54%	2,498
Oct 13, 2025	113.70	114.20	112.20	113.33	113.33	-1.94%	2,514
Oct 10, 2025	114.85	116.10	113.30	115.57	115.57	0.83%	8,476
Oct 9, 2025	115.15	115.20	114.00	114.61	114.61	-0.23%	13,591
Oct 8, 2025	114.35	115.30	113.40	114.88	114.88	0.86%	5,851
Oct 7, 2025	113.80	114.40	113.30	113.90	113.90	0.37%	5,168
Oct 6, 2025	111.15	114.40	111.20	113.48	113.48	2.81%	11,500
Oct 3, 2025	111.65	112.30	110.38	110.38	110.38	-2.00%	9,583
Oct 2, 2025	113.30	113.60	111.60	112.64	112.64	-0.45%	103,388
Oct 1, 2025	112.70	113.50	112.40	113.15	113.15	0.02%	47,343
Sep 30, 2025	111.35	113.30	111.30	113.13	113.13	1.29%	3,392
Sep 29, 2025	111.75	112.10	111.10	111.68	111.68	0.49%	4,322
Sep 26, 2025	111.75	113.40	110.90	111.14	111.14	-0.30%	8,025
Sep 25, 2025	112.10	112.50	110.90	111.47	111.47	-0.52%	2,024
Sep 24, 2025	111.45	112.40	110.90	112.06	112.06	0.28%	6,350
Sep 23, 2025	112.80	112.90	111.50	111.75	111.75	-0.40%	7,444
Sep 22, 2025	112.00	112.60	111.70	112.20	112.20	-0.29%	4,885
Sep 19, 2025	112.70	113.10	111.90	112.53	112.53	1.14%	18,273
Sep 18, 2025	110.45	112.40	110.30	111.27	111.27	1.24%	4,332
Sep 17, 2025	110.25	110.80	109.10	109.91	109.91	-1.16%	9,155
Sep 16, 2025	111.75	111.90	110.00	111.19	111.19	-0.81%	67,250
Sep 15, 2025	111.45	112.40	111.30	112.10	112.10	1.01%	25,552
Sep 12, 2025	110.25	111.40	110.00	110.98	110.98	0.98%	10,612
Sep 11, 2025	111.15	111.60	109.90	109.90	109.90	-1.32%	9,068
Sep 10, 2025	111.85	112.00	110.70	111.37	111.37	0.63%	2,806
Sep 9, 2025	111.65	112.00	110.68	110.68	110.68	-0.19%	11,166
Sep 8, 2025	111.35	111.80	110.00	110.89	110.89	-0.62%	11,265
Sep 5, 2025	112.70	112.60	110.15	111.58	111.58	-0.76%	9,306
Sep 4, 2025	111.75	113.20	111.50	112.44	112.44	2.33%	7,771
Sep 3, 2025	112.50	112.70	109.50	109.88	109.88	-3.39%	63,290
Sep 2, 2025	116.20	116.40	112.60	113.73	113.73	-2.49%	33,978
Sep 1, 2025	117.90	118.20	115.20	116.63	116.63	-0.98%	4,784
Aug 29, 2025	117.80	118.30	117.40	117.79	117.79	-0.34%	12,703
Aug 28, 2025	119.05	119.70	117.60	118.19	118.19	-0.26%	10,894
Aug 27, 2025	119.15	119.90	117.80	118.50	118.50	-0.45%	4,021